Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	95.66	95.65	95.65	97.1	94.63	628,696
December 23, 2025	95.98	94.98	94.98	96.97	93.05	998,500
December 22, 2025	96.89	97.93	97.93	101.59	95.36	1.53M
December 19, 2025	95.71	96.54	96.54	97.78	91.15	2.78M
December 18, 2025	94.12	95.27	95.27	100.52	89.94	6.54M
December 17, 2025	117.95	118.27	118.27	120.79	114.98	2.19M
December 16, 2025	120.91	115.51	115.51	121.45	113.03	3.19M
December 15, 2025	131.65	119.26	119.26	134.66	117.61	2.7M
December 12, 2025	136.51	130.68	130.68	137.04	129.85	1.41M
December 11, 2025	140.46	137.37	137.37	141.09	133.82	2.07M
December 10, 2025	141.18	140.07	140.07	147.03	138.6	1.83M
December 09, 2025	143.2	140.53	140.53	145.01	139.68	1.79M
December 08, 2025	140.69	143.99	143.99	145.39	137.78	2.91M
December 05, 2025	140.28	136.81	136.81	142.26	136.48	1.03M
December 04, 2025	138.07	140.03	140.03	142.56	132.39	1.5M
December 03, 2025	133.81	134.75	134.75	138.33	132.73	1.51M
December 02, 2025	125.08	133.93	133.93	141.4	125.01	2.75M
December 01, 2025	124.52	126.34	126.34	127.58	124.5	944,000
November 28, 2025	127.48	124.41	124.41	127.82	123.75	508,900
November 26, 2025	130.61	127.33	127.33	134.3	126.8	1.42M
November 25, 2025	120.48	130.39	130.39	138.8	120.22	5.61M
November 24, 2025	105.74	117.29	117.29	117.75	104.01	5.26M
November 21, 2025	83.5	89.87	89.87	90.57	83.37	1.39M
November 20, 2025	83.43	83.27	83.27	85.13	82.02	892,938
November 19, 2025	83.65	83.43	83.43	84.34	81.79	598,400
November 18, 2025	84.29	83.57	83.57	84.64	82.69	891,000
November 17, 2025	85.89	84.87	84.87	86.34	84.11	742,400
November 14, 2025	85.69	86.35	86.35	87.5	84.64	534,537
November 13, 2025	89.55	86.78	86.78	91.06	86.56	985,000
November 12, 2025	90.45	90.91	90.91	92.01	88.94	1.37M
November 11, 2025	87	90.59	90.59	90.75	86.15	1.16M
November 10, 2025	82.45	86.07	86.07	86.66	81.79	1.13M
November 07, 2025	84.2	81.79	81.79	84.2	80.66	882,900
November 06, 2025	83.3	83.81	83.81	84.25	79.61	1.61M
November 05, 2025	84.52	82.82	82.82	85.8	81.21	1.33M
November 04, 2025	80.01	85.01	85.01	89.44	79.35	3.76M
November 03, 2025	72.06	73.71	73.71	75.05	71.45	2.19M
October 31, 2025	73.1	72.08	72.08	73.55	71.68	1.33M
October 30, 2025	75.17	73.07	73.07	75.92	72.52	994,400
October 29, 2025	76.81	75.17	75.17	76.81	74.31	1.13M
October 28, 2025	77.81	77.17	77.17	77.81	75.32	1.23M
October 27, 2025	79.05	78.2	78.2	79.21	76.97	652,328
October 24, 2025	79	77.52	77.52	79.36	75.64	1.84M
October 23, 2025	81.38	80.17	80.17	81.6	78.84	799,534
October 22, 2025	82.44	81.59	81.59	84.23	81.51	706,200
October 21, 2025	80.24	82.79	82.79	83.85	79.19	568,848
October 20, 2025	78.93	80.8	80.8	82.33	78.93	697,310
October 17, 2025	77.2	78.01	78.01	78.9	76.97	851,424
October 16, 2025	79.2	77.34	77.34	80.63	77.1	632,631
October 15, 2025	78.72	78.84	78.84	80.36	78.32	563,300
October 14, 2025	76.82	78.84	78.84	79.15	76	593,625
October 13, 2025	76.25	77.68	77.68	78.6	74.6	993,503
October 10, 2025	80.2	75.17	75.17	80.97	75.17	1.48M
October 09, 2025	78.89	80.14	80.14	82.4	78.5	1.12M
October 08, 2025	78.01	78.54	78.54	80.59	76.35	1.18M
October 07, 2025	76.51	76.82	76.82	77.69	75.89	1.51M
October 06, 2025	77.2	76.37	76.37	77.83	75.9	637,915
October 03, 2025	74.5	76.58	76.58	77.39	74.1	831,000
October 02, 2025	72.42	74.09	74.09	74.38	71.99	737,300
October 01, 2025	74.56	72.38	72.38	75	70.77	1.22M

Inspire Medical Systems, Inc. (INSP) NYSE